Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Edap Tms Sa ADR (NQ: EDAP )

7.400 +0.560 (+8.19%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 25, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Apr 30, 2010 3.500 3.500 3.400 3.400 7,100 -0.06(-1.73%)
Apr 29, 2010 3.470 3.470 3.400 3.460 18,450 +0.03(+0.87%)
Apr 28, 2010 3.500 3.500 3.400 3.430 33,992 +0.03(+0.88%)
Apr 27, 2010 3.470 3.500 3.400 3.400 41,960 -0.03(-0.87%)
Apr 26, 2010 3.430 3.480 3.380 3.430 141,272 +0.16(+4.89%)
Apr 23, 2010 3.300 3.398 3.220 3.270 26,480 -0.03(-0.91%)
Apr 22, 2010 3.160 3.440 3.151 3.300 37,990 +0.11(+3.45%)
Apr 21, 2010 3.130 3.200 3.130 3.190 34,177 +0.06(+1.92%)
Apr 20, 2010 3.120 3.190 3.120 3.130 54,800 -0.02(-0.63%)
Apr 19, 2010 3.220 3.220 3.120 3.150 38,213 -0.03(-0.94%)
Apr 16, 2010 3.200 3.240 3.050 3.180 61,475 -0.03(-0.93%)
Apr 15, 2010 3.305 3.340 3.210 3.210 36,919 -0.09(-2.73%)
Apr 14, 2010 3.350 3.350 3.280 3.300 38,353 -0.02(-0.51%)
Apr 13, 2010 3.400 3.540 3.170 3.317 110,986 -0.09(-2.73%)
Apr 12, 2010 4.000 4.030 3.390 3.410 579,974 +0.30(+9.65%)
Apr 09, 2010 3.150 3.170 3.060 3.110 29,414 -0.10(-3.12%)
Apr 08, 2010 3.240 3.300 3.051 3.210 32,745 +0.03(+0.94%)
Apr 07, 2010 3.190 3.280 3.141 3.180 14,987 +0.03(+0.95%)
Apr 06, 2010 3.050 3.150 3.020 3.150 73,165 +0.12(+3.96%)
Apr 05, 2010 3.320 3.320 3.020 3.030 42,081 -0.20(-6.19%)
Apr 01, 2010 3.210 3.230 3.230 3.230 48,300 +0.07(+2.22%)
Mar 31, 2010 3.160 3.260 3.010 3.160 73,330 +0.00(+0.00%)
Mar 30, 2010 3.350 3.790 3.158 3.160 388,060 -0.16(-4.82%)
Mar 29, 2010 3.250 3.320 3.240 3.320 57,537 +0.06(+1.84%)
Mar 26, 2010 3.310 3.330 3.244 3.260 71,009 -0.05(-1.51%)
Mar 25, 2010 3.210 3.350 3.210 3.310 62,343 +0.06(+1.85%)
Mar 24, 2010 3.250 3.350 3.184 3.250 57,284 -0.04(-1.22%)
Mar 23, 2010 3.180 3.320 3.172 3.290 58,808 +0.09(+2.81%)
Mar 22, 2010 3.150 3.260 3.150 3.200 40,910 -0.06(-1.84%)
Mar 19, 2010 3.210 3.270 3.000 3.260 96,359 +0.02(+0.62%)
Mar 18, 2010 3.370 3.450 3.200 3.240 91,333 -0.06(-1.82%)
Mar 17, 2010 3.350 3.381 3.300 3.300 87,775 -0.05(-1.49%)
Mar 16, 2010 3.380 3.380 3.220 3.350 94,608 +0.03(+0.90%)
Mar 15, 2010 3.338 3.400 3.140 3.320 188,481 +0.15(+4.73%)
Mar 12, 2010 3.040 3.220 3.030 3.170 175,668 +0.13(+4.28%)
Mar 11, 2010 2.780 3.230 2.750 3.040 276,951 +0.22(+7.81%)
Mar 10, 2010 3.170 3.190 2.710 2.820 498,745 -0.22(-7.24%)
Mar 09, 2010 3.000 4.250 3.000 3.040 3,347,046 +0.52(+20.87%)
Mar 08, 2010 2.420 2.540 2.401 2.515 31,690 +0.13(+5.67%)
Mar 05, 2010 2.400 2.690 2.350 2.380 49,271 -0.06(-2.45%)
Mar 04, 2010 2.480 2.480 2.400 2.440 7,600 +0.06(+2.52%)
Mar 03, 2010 2.440 2.440 2.380 2.380 14,601 -0.04(-1.65%)
Mar 02, 2010 2.320 2.700 2.250 2.420 329,756 +0.06(+2.54%)
Mar 01, 2010 2.350 2.390 2.290 2.360 10,970 +0.01(+0.43%)
Feb 26, 2010 2.430 2.430 2.350 2.350 4,664 +0.00(+0.00%)
Feb 25, 2010 2.380 2.380 2.350 2.350 19,250 +0.00(+0.00%)
Feb 24, 2010 2.420 2.430 2.350 2.350 54,198 -0.11(-4.47%)
Feb 23, 2010 2.360 2.462 2.360 2.460 28,152 +0.00(+0.00%)
Feb 22, 2010 2.650 2.650 2.370 2.460 25,302 -0.04(-1.60%)
Feb 19, 2010 2.660 2.660 2.460 2.500 52,150 -0.11(-4.21%)
Feb 18, 2010 2.500 2.660 2.500 2.610 54,064 +0.15(+6.10%)
Feb 17, 2010 2.370 2.460 2.280 2.460 55,000 +0.09(+3.80%)
Feb 16, 2010 2.290 2.400 2.260 2.370 19,119 +0.02(+0.85%)
Feb 12, 2010 2.320 2.350 2.350 2.350 10,400 +0.02(+0.86%)
Feb 11, 2010 2.350 2.380 2.330 2.330 12,900 -0.02(-0.85%)
Feb 10, 2010 2.320 2.360 2.320 2.350 23,211 +0.00(+0.00%)
Feb 09, 2010 2.370 2.370 2.321 2.350 5,671 -0.02(-0.84%)
Feb 08, 2010 2.330 2.370 2.330 2.370 19,743 +0.00(+0.00%)
Feb 05, 2010 2.509 2.509 2.160 2.370 97,734 -0.16(-6.32%)
Feb 04, 2010 2.590 2.590 2.470 2.530 36,431 -0.06(-2.32%)
Feb 03, 2010 2.370 2.850 2.350 2.590 146,909 +0.22(+9.28%)
Feb 02, 2010 2.360 2.370 2.270 2.370 17,006 +0.01(+0.42%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.